Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.26	36.46	36.14	36.33	240,660	+0.11(+0.31%)
Sep 27, 2007	35.93	36.29	35.84	36.22	195,901	+0.37(+1.02%)
Sep 26, 2007	35.67	35.88	35.42	35.85	222,456	+0.46(+1.30%)
Sep 25, 2007	35.06	35.42	34.24	35.39	211,600	-0.08(-0.22%)
Sep 24, 2007	35.93	35.93	35.11	35.47	379,611	-0.56(-1.55%)
Sep 21, 2007	35.06	36.23	34.94	36.03	830,536	+1.48(+4.28%)
Sep 20, 2007	34.11	34.81	33.83	34.55	480,652	+0.35(+1.02%)
Sep 19, 2007	34.06	34.90	33.68	34.20	699,768	+0.43(+1.28%)
Sep 18, 2007	32.57	33.99	32.39	33.77	342,034	+1.32(+4.06%)
Sep 17, 2007	32.57	32.61	32.19	32.45	662,692	-0.32(-0.97%)
Sep 14, 2007	31.73	32.81	31.61	32.77	344,539	+1.03(+3.24%)
Sep 13, 2007	31.97	32.14	31.46	31.74	732,335	-0.25(-0.79%)
Sep 12, 2007	32.51	32.51	31.84	31.99	358,735	-0.57(-1.75%)
Sep 11, 2007	31.90	32.60	31.73	32.56	344,205	+0.76(+2.39%)
Sep 10, 2007	32.21	32.21	30.84	31.80	319,321	-0.29(-0.91%)
Sep 07, 2007	32.42	32.42	31.17	32.09	565,827	-0.98(-2.97%)
Sep 06, 2007	33.64	33.64	32.81	33.08	268,550	-0.39(-1.16%)
Sep 05, 2007	33.83	34.31	33.32	33.47	292,600	-0.64(-1.88%)
Sep 04, 2007	34.64	34.64	33.92	34.11	508,876	-0.75(-2.16%)
Aug 31, 2007	34.81	35.21	34.48	34.86	376,605	+0.43(+1.25%)
Aug 30, 2007	34.30	35.01	33.79	34.43	435,058	-0.78(-2.23%)
Aug 29, 2007	34.47	35.27	34.10	35.21	501,862	+1.32(+3.90%)
Aug 28, 2007	34.11	34.32	33.53	33.89	407,836	-0.38(-1.10%)
Aug 27, 2007	35.08	35.08	34.06	34.27	420,195	-0.78(-2.22%)
Aug 24, 2007	34.78	35.09	34.23	35.05	303,956	+0.23(+0.65%)
Aug 23, 2007	34.68	35.58	34.01	34.82	376,438	+0.44(+1.27%)
Aug 22, 2007	33.38	34.60	33.38	34.38	360,572	+1.00(+3.00%)
Aug 21, 2007	34.62	34.62	33.02	33.38	397,147	-0.96(-2.79%)
Aug 20, 2007	34.17	34.59	33.53	34.34	434,891	+0.25(+0.74%)
Aug 17, 2007	33.83	34.88	32.81	34.09	682,900	+1.98(+6.15%)
Aug 16, 2007	31.34	32.56	30.04	32.11	485,495	+0.68(+2.15%)
Aug 15, 2007	31.88	32.76	31.03	31.44	449,421	-0.38(-1.19%)
Aug 14, 2007	32.80	32.99	31.64	31.81	342,368	-0.67(-2.06%)
Aug 13, 2007	34.08	34.08	32.03	32.48	478,481	-1.59(-4.67%)
Aug 10, 2007	30.54	34.60	30.43	34.08	1,006,898	+3.30(+10.72%)
Aug 09, 2007	31.73	32.63	30.69	30.78	836,882	-1.99(-6.07%)
Aug 08, 2007	33.20	33.59	32.04	32.76	645,156	+0.23(+0.70%)
Aug 07, 2007	32.23	33.54	31.78	32.54	948,611	+1.40(+4.50%)
Aug 06, 2007	30.36	31.26	29.42	31.14	932,746	+0.69(+2.28%)
Aug 03, 2007	30.82	32.57	30.36	30.44	432,887	-2.13(-6.54%)
Aug 02, 2007	32.96	33.07	32.20	32.57	291,430	-0.17(-0.51%)
Aug 01, 2007	32.85	33.16	31.91	32.74	717,638	-0.19(-0.58%)
Jul 31, 2007	33.35	33.76	32.69	32.93	575,179	+0.05(+0.15%)
Jul 30, 2007	31.62	33.38	31.59	32.88	611,754	+1.14(+3.58%)
Jul 27, 2007	32.33	32.62	31.67	31.75	472,301	-0.74(-2.29%)
Jul 26, 2007	33.20	33.26	31.93	32.49	761,561	-1.28(-3.79%)
Jul 25, 2007	34.58	34.63	33.48	33.77	573,509	-0.35(-1.02%)
Jul 24, 2007	35.18	35.23	33.97	34.12	499,691	-1.45(-4.09%)
Jul 23, 2007	35.53	35.99	35.49	35.57	311,639	-0.16(-0.44%)
Jul 20, 2007	36.91	36.91	35.08	35.73	625,282	-1.29(-3.49%)
Jul 19, 2007	37.60	37.90	36.98	37.02	372,430	-0.58(-1.54%)
Jul 18, 2007	37.64	37.78	37.13	37.60	483,658	-0.40(-1.06%)
Jul 17, 2007	37.39	38.44	37.38	38.00	530,087	+0.62(+1.67%)
Jul 16, 2007	37.61	37.73	37.18	37.38	451,091	-0.41(-1.08%)
Jul 13, 2007	37.66	37.89	37.63	37.79	344,539	+0.15(+0.40%)
Jul 12, 2007	37.28	37.70	37.24	37.64	296,942	+0.84(+2.28%)
Jul 11, 2007	36.37	36.94	36.08	36.80	455,600	+0.34(+0.94%)
Jul 10, 2007	36.67	37.06	36.36	36.46	451,759	-0.28(-0.75%)
Jul 09, 2007	37.50	37.50	36.51	36.73	511,215	-0.61(-1.64%)
Jul 06, 2007	36.90	37.60	36.70	37.35	286,587	+0.53(+1.45%)
Jul 05, 2007	36.86	37.12	36.29	36.81	444,912	+0.10(+0.28%)
Jul 03, 2007	36.53	37.12	36.44	36.71	273,560	+0.17(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.